Date,Open,High,Low,Close,Volume,OpenInt
2014-05-12,23.817,24.077,23.817,24.077,202996,0
2014-05-13,24.048,24.048,23.894,23.942,118057,0
2014-05-14,23.942,24.134,23.817,23.989,429423,0
2014-05-15,23.952,24.057,23.904,23.942,115274,0
2014-05-16,23.952,24.134,23.952,24.019,168404,0
2014-05-19,23.999,24.096,23.972,24.019,51980,0
2014-05-20,24.009,24.048,23.989,24.009,36483,0
2014-05-21,24.039,24.048,24.019,24.019,37320,0
2014-05-22,24.019,24.251,24.019,24.057,57892,0
2014-05-23,24.087,24.087,23.989,24.039,18130,0
2014-05-27,24.039,24.144,24.039,24.057,76677,0
2014-05-28,24.087,24.174,24.048,24.057,47433,0
2014-05-29,24.124,24.134,24.067,24.087,44373,0
2014-05-30,24.087,24.106,24.039,24.087,51191,0
2014-06-02,24.048,24.144,24.048,24.067,27090,0
2014-06-03,24.067,24.067,23.932,24.009,37106,0
2014-06-04,23.912,23.942,23.845,23.894,32626,0
2014-06-05,23.875,23.894,23.777,23.875,20175,0
2014-06-06,23.894,23.98,23.845,23.98,38776,0
2014-06-09,23.972,23.972,23.827,23.894,38643,0
2014-06-10,23.894,23.932,23.817,23.865,27401,0
2014-06-11,23.9,24.064,23.9,24.064,15298,0
2014-06-12,24.006,24.172,23.968,24.064,73537,0
2014-06-13,24.142,24.142,23.996,24.094,19747,0
2014-06-16,24.114,24.172,24.094,24.132,57625,0
2014-06-17,24.132,24.162,24.094,24.152,22786,0
2014-06-18,24.152,24.162,24.064,24.114,32529,0
2014-06-19,24.114,24.162,24.054,24.122,38841,0
2014-06-20,24.084,24.152,24.074,24.114,62311,0
2014-06-23,24.162,24.2,24.114,24.152,78651,0
2014-06-24,24.152,24.19,24.036,24.104,44709,0
2014-06-25,24.114,24.182,24.054,24.094,51571,0
2014-06-26,24.122,24.132,24.064,24.132,54822,0
2014-06-27,24.19,24.25,24.162,24.24,30880,0
2014-06-30,24.21,24.376,24.094,24.182,78206,0
2014-07-01,24.114,24.19,24.064,24.114,34919,0
2014-07-02,24.132,24.142,24.064,24.114,21393,0
2014-07-03,24.114,24.162,24.006,24.162,17158,0
2014-07-07,24.22,24.22,24.142,24.182,58730,0
2014-07-08,24.152,24.182,24.084,24.122,42019,0
2014-07-09,24.122,24.152,24.084,24.152,33099,0
2014-07-10,24.114,24.182,24.094,24.182,64669,0
2014-07-11,24.142,24.172,24.132,24.152,48578,0
2014-07-14,24.19,24.22,24.122,24.152,41745,0
2014-07-15,24.094,24.152,24.094,24.142,24954,0
2014-07-16,24.182,24.182,24.104,24.122,54509,0
2014-07-17,24.122,24.142,23.948,23.968,33850,0
2014-07-18,24.046,24.2,23.968,24.2,481838,0
2014-07-21,24.104,24.104,23.996,24.104,34277,0
2014-07-22,24.094,24.114,24.054,24.104,30391,0
2014-07-23,24.064,24.122,24.054,24.114,32464,0
2014-07-24,24.074,24.104,23.89,24.054,51410,0
2014-07-25,23.977,24.162,23.977,24.162,33554,0
2014-07-28,24.074,24.152,24.016,24.152,36216,0
2014-07-29,23.909,24.114,23.909,24.114,63912,0
2014-07-30,24.054,24.152,23.977,24.114,44014,0
2014-07-31,23.996,24.074,23.968,24.074,16508,0
2014-08-01,23.918,24.064,23.754,24.036,28833,0
2014-08-04,23.812,24.006,23.812,23.9,7041,0
2014-08-05,23.802,23.84,23.704,23.782,9823,0
2014-08-06,23.772,23.802,23.636,23.704,16754,0
2014-08-07,23.646,23.918,23.646,23.918,38002,0
2014-08-08,23.918,23.918,23.822,23.918,13390,0
2014-08-11,23.832,24.046,23.832,24.046,11805,0
2014-08-12,23.928,24.142,23.89,24.142,34309,0
2014-08-13,24.026,24.172,23.918,24.026,15798,0
2014-08-14,24.016,24.036,23.948,24.026,10079,0
2014-08-15,23.986,24.162,23.802,23.87,24360,0
2014-08-18,23.928,23.948,23.85,23.948,8763,0
2014-08-19,23.832,23.986,23.734,23.918,14228,0
2014-08-20,23.909,24.026,23.822,23.909,10909,0
2014-08-21,23.918,24.094,23.84,24.006,16382,0
2014-08-22,24.064,24.152,23.89,24.026,7146,0
2014-08-25,24.016,24.046,23.968,24.046,3010,0
2014-08-26,24.026,24.064,23.938,24.064,16131,0
2014-08-27,24.142,24.142,23.977,24.104,16176,0
2014-08-28,24.152,24.172,23.977,24.172,19294,0
2014-08-29,24.094,24.22,24.064,24.162,14609,0
2014-09-02,24.114,24.114,23.938,24.094,8297,0
2014-09-03,24.054,24.064,23.968,23.996,17853,0
2014-09-04,23.87,24.016,23.84,23.986,30275,0
2014-09-05,23.88,24.114,23.87,24.114,22601,0
2014-09-08,24.026,24.25,24.026,24.25,6663,0
2014-09-09,24.114,24.182,24.036,24.182,3389,0
2014-09-10,24.074,24.084,23.822,23.996,68539,0
2014-09-11,24.059,24.059,23.941,24.03,9371,0
2014-09-12,24.04,24.089,23.714,23.98,27621,0
2014-09-15,24.03,24.158,23.911,24.138,16679,0
2014-09-16,24.03,24.178,23.971,24.02,13630,0
2014-09-17,24.049,24.059,23.744,23.852,41479,0
2014-09-18,23.566,23.833,23.566,23.714,54921,0
2014-09-19,23.714,23.793,23.231,23.379,155080,0
2014-09-22,23.409,23.438,23.073,23.428,57350,0
2014-09-23,23.28,23.527,23.28,23.517,45260,0
2014-09-24,23.468,23.556,23.28,23.537,83836,0
2014-09-25,23.517,23.517,23.221,23.409,48653,0
2014-09-26,23.428,23.547,23.182,23.448,26483,0
2014-09-29,23.448,23.665,23.448,23.665,26750,0
2014-09-30,23.694,23.783,23.616,23.783,21811,0
2014-10-01,23.685,23.744,23.517,23.606,21417,0
2014-10-02,23.556,23.606,23.448,23.586,30108,0
2014-10-03,23.665,23.665,23.458,23.566,52658,0
2014-10-06,23.665,23.734,23.566,23.655,13285,0
2014-10-07,23.527,23.625,23.507,23.586,16759,0
2014-10-08,23.645,23.704,23.537,23.665,9932,0
2014-10-09,23.764,23.764,23.487,23.596,72888,0
2014-10-10,23.566,23.724,23.566,23.616,27233,0
2014-10-13,23.694,23.694,23.616,23.694,2245,0
2014-10-14,23.625,23.754,23.616,23.616,22876,0
2014-10-15,23.418,23.813,23.389,23.694,33309,0
2014-10-16,23.685,23.833,23.172,23.34,20872,0
2014-10-17,23.369,23.685,23.33,23.685,10778,0
2014-10-20,23.655,24.01,23.655,23.98,11304,0
2014-10-21,23.98,24.02,23.783,23.833,15483,0
2014-10-22,23.892,23.911,23.823,23.911,18573,0
2014-10-23,23.911,24.109,23.783,23.902,27974,0
2014-10-24,24.059,24.099,23.616,23.971,36738,0
2014-10-27,23.833,24.237,23.833,23.951,39679,0
2014-10-28,24.128,24.227,23.921,24.02,48436,0
2014-10-29,24.138,24.168,23.704,23.931,38570,0
2014-10-30,23.783,24.059,23.783,23.99,56306,0
2014-10-31,23.961,24.099,23.961,24.099,898,0
2014-11-03,24.148,24.158,24.118,24.148,5238,0
2014-11-04,24.02,24.276,23.813,24.059,33169,0
2014-11-05,24.148,24.227,23.911,24.217,19799,0
2014-11-06,24.158,24.286,24.148,24.148,4324,0
2014-11-07,24.276,24.395,24.207,24.276,8737,0
2014-11-10,24.257,24.414,24.188,24.266,10168,0
2014-11-11,24.257,24.266,23.961,24.109,19552,0
2014-11-12,23.941,24.306,23.921,24.306,21102,0
2014-11-13,24.207,24.227,24.03,24.227,27603,0
2014-11-14,24.158,24.237,24.059,24.237,11264,0
2014-11-17,24.158,24.276,24.049,24.118,13750,0
2014-11-18,24.109,24.109,23.99,24.099,33739,0
2014-11-19,24.079,24.099,23.842,24.049,63430,0
2014-11-20,24.03,24.099,24,24.03,14978,0
2014-11-21,23.911,24.01,23.576,23.911,41373,0
2014-11-24,23.813,24.158,23.764,24.158,43976,0
2014-11-25,24.158,24.158,24.109,24.158,13085,0
2014-11-26,24.306,24.404,24.306,24.335,4661,0
2014-11-28,24.158,24.404,24.158,24.404,5126,0
2014-12-01,24.444,24.444,24.227,24.355,17949,0
2014-12-02,24.345,24.454,24.345,24.454,2620,0
2014-12-03,24.454,24.631,24.404,24.582,18733,0
2014-12-04,24.483,24.503,24.326,24.404,15890,0
2014-12-05,24.257,24.582,24.257,24.562,14026,0
2014-12-08,24.385,24.562,24.237,24.257,16782,0
2014-12-09,24.257,24.286,23.793,24.069,22947,0
2014-12-10,24.385,24.385,23.961,24.276,12651,0
2014-12-11,24.36,24.55,24.22,24.27,11372,0
2014-12-12,24.25,24.46,24.12,24.35,12471,0
2014-12-15,24.25,24.61,24.15,24.34,19554,0
2014-12-16,24.35,24.4,24.3,24.3,10772,0
2014-12-17,24.41,24.52,24.3,24.31,5229,0
2014-12-18,24.3,24.76,24.3,24.46,4190,0
2014-12-19,24.43,24.53,24.38,24.5,6282,0
2014-12-22,24.37,24.62,24.24,24.6,9132,0
2014-12-23,24.56,24.72,24.29,24.34,19056,0
2014-12-24,24.35,24.36,24.15,24.31,20437,0
2014-12-26,24.22,24.38,24.22,24.26,1729,0
2014-12-29,24.13,24.61,24.05,24.6,11644,0
2014-12-30,24.65,24.65,24.35,24.4,12655,0
2014-12-31,24.31,24.74,24.25,24.74,54318,0
2015-01-02,24.7,24.72,24.53,24.72,5778,0
2015-01-05,24.71,24.75,24.67,24.75,10189,0
2015-01-06,24.7,24.84,24.7,24.84,13492,0
2015-01-07,24.73,24.89,24.73,24.84,6219,0
2015-01-08,24.85,24.85,24.74,24.84,10517,0
2015-01-09,24.84,24.96,24.78,24.95,9767,0
2015-01-12,24.8,24.92,24.74,24.85,7232,0
2015-01-13,24.94,24.99,24.86,24.91,9886,0
2015-01-14,24.92,25,24.91,24.95,22595,0
2015-01-15,24.95,24.99,24.9,24.99,37341,0
2015-01-16,24.99,25.1,24.96,25.09,6300,0
2015-01-20,25.05,25.05,24.9,24.9,51433,0
2015-01-21,24.94,25.08,24.94,25,20428,0
2015-01-22,25,25.06,25,25.03,5958,0
2015-01-23,25.1,25.44,25.05,25.05,22274,0
2015-01-26,25.08,25.18,25.06,25.07,12967,0
2015-01-27,25.11,25.12,25.06,25.1,26397,0
2015-01-28,25.12,25.16,25.06,25.08,11808,0
2015-01-29,25.13,25.22,25.09,25.12,3559,0
2015-01-30,25.14,25.2,25.06,25.18,51670,0
2015-02-02,25.2,25.23,25.12,25.22,26194,0
2015-02-03,25.29,25.48,25.23,25.24,27431,0
2015-02-04,25.28,25.39,25.27,25.36,12096,0
2015-02-05,25.37,25.38,25.26,25.31,10047,0
2015-02-06,25.3,25.3,25.16,25.24,4892,0
2015-02-09,25.21,25.31,25.19,25.21,42368,0
2015-02-11,25.23,25.35,25.21,25.3,22397,0
2015-02-12,25.25,25.31,25.2,25.26,8411,0
2015-02-13,25.26,25.35,25.26,25.34,8114,0
2015-02-17,25.28,25.29,25.25,25.29,5173,0
2015-02-18,25.25,25.29,25.25,25.29,2759,0
2015-02-19,25.27,25.28,25.25,25.28,7584,0
2015-02-20,25.22,25.38,25.22,25.35,1946,0
2015-02-23,25.38,25.39,25.31,25.39,11886,0
2015-02-24,25.39,25.45,25.39,25.4,4031,0
2015-02-25,25.45,25.49,25.35,25.35,7419,0
2015-02-26,25.49,25.49,25.27,25.3,12018,0
2015-02-27,25.38,25.49,25.27,25.49,18887,0
2015-03-02,25.49,25.7,25.48,25.5,36095,0
2015-03-03,25.52,25.54,25.454,25.5,25506,0
2015-03-04,25.64,25.77,25.6,25.74,1282,0
2015-03-05,25.63,25.7,25.55,25.7,7880,0
2015-03-06,25.67,25.89,25.65,25.75,85078,0
2015-03-09,25.85,25.89,25.21,25.86,32878,0
2015-03-10,25.7,26.38,25.7,26,26159,0
2015-03-11,25.84,26.05,25.75,26.05,49741,0
2015-03-12,26.05,26.2,25.89,26,29286,0
2015-03-13,26,26.06,25.63,26,60824,0
2015-03-16,26.2,26.2,25.95,26,16600,0
2015-03-17,26.1,26.1,25.98,26.05,20500,0
2015-03-18,26,26.94,26,26.414,10731,0
2015-03-19,26.53,26.79,26.224,26.24,12206,0
2015-03-20,26.32,26.32,26.17,26.2,7419,0
2015-03-23,26,26.07,25.92,25.95,17138,0
2015-03-24,26,26,25.9,25.9,13940,0
2015-03-25,26.08,26.31,25.89,26.19,2475,0
2015-03-26,25.94,26.61,25.86,25.893,6550,0
2015-03-27,26.024,26.69,26.024,26.45,6370,0
2015-03-30,26.643,26.643,25.79,26.02,11684,0
2015-03-31,26.02,26.07,26.02,26.04,701,0
2015-04-02,26.16,26.16,25.817,25.817,1152,0
2015-04-06,26.18,26.18,25.75,26.05,5542,0
2015-04-07,25.82,26,25.82,25.83,1292,0
2015-04-08,25.8,25.955,25.8,25.931,7696,0
2015-04-09,25.99,26.25,25.93,26.164,6754,0
2015-04-10,26,26.25,25.88,25.88,7147,0
2015-04-13,25.81,26.25,25.81,26.25,845,0
2015-04-14,25.879,26.1,25.879,25.96,5865,0
2015-04-15,25.96,26.25,25.96,26.1,12593,0
2015-04-16,26.38,26.38,26.05,26.13,5203,0
2015-04-17,26.105,26.294,25.63,25.63,22835,0
2015-04-20,25.78,25.816,25.63,25.67,18060,0
2015-04-21,25.7,25.8,25.67,25.8,10151,0
2015-04-22,25.559,25.88,25.559,25.75,15277,0
2015-04-23,25.82,25.84,25.82,25.84,300,0
2015-04-24,25.7,25.96,25.68,25.89,4913,0
2015-04-27,25.87,25.95,25.71,25.87,2306,0
2015-04-28,25.94,25.94,25.868,25.9,1803,0
2015-04-29,25.77,26.04,25.77,25.89,5817,0
2015-04-30,25.67,25.7,25.41,25.5,13645,0
2015-05-01,25.502,25.65,25.502,25.6,4176,0
2015-05-04,25.73,25.8,25.6,25.6,3560,0
2015-05-05,25.6,25.749,25.6,25.6,3100,0
2015-05-06,25.6,25.63,25.26,25.29,57057,0
2015-05-07,25.35,25.62,25.35,25.51,15478,0
2015-05-08,25.6,25.87,25.55,25.65,22699,0
2015-05-11,25.56,25.88,25.56,25.56,19725,0
2015-05-12,25.43,25.87,25.43,25.71,5092,0
2015-05-13,26.453,26.453,25.71,26.09,23673,0
2015-05-14,26.17,26.31,25.95,25.95,8422,0
2015-05-15,25.87,25.98,25.71,25.75,18874,0
2015-05-18,25.6,25.89,25.6,25.63,7781,0
2015-05-19,25.55,25.94,25.54,25.88,31582,0
2015-05-20,25.71,25.76,25.552,25.552,6979,0
2015-05-21,25.5,25.96,25.5,25.65,33058,0
2015-05-22,25.65,25.75,25.55,25.6,4304,0
2015-05-26,25.59,25.606,25.43,25.55,7007,0
2015-05-27,25.65,25.717,25.59,25.717,6560,0
2015-05-28,25.64,25.908,25.6,25.6,8924,0
2015-05-29,25.65,25.91,25.62,25.887,3475,0
2015-06-01,25.95,25.96,25.798,25.9,7050,0
2015-06-02,25.76,25.76,25.56,25.72,11024,0
2015-06-03,25.7,25.778,25.63,25.76,5651,0
2015-06-04,25.73,25.88,25.73,25.84,1300,0
2015-06-05,25.86,26.05,25.84,26.05,900,0
2015-06-08,25.84,26.05,25.73,25.75,6561,0
2015-06-09,25.75,25.96,25.75,25.82,5550,0
2015-06-10,25.92,25.92,25.8,25.8,2492,0
2015-06-11,25.74,25.8,25.56,25.8,3400,0
2015-06-12,25.57,25.57,25.57,25.57,800,0
2015-06-15,25.564,25.79,25.56,25.56,5508,0
2015-06-16,25.56,25.56,25.56,25.56,110,0
2015-06-17,25.56,25.56,25.49,25.56,3902,0
2015-06-18,25.31,25.45,25.2,25.3,9186,0
2015-06-19,25.2,25.29,25.2,25.279,1018,0
2015-06-22,25.3,25.3,25.18,25.209,3830,0
2015-06-23,25.18,25.22,25.11,25.16,8486,0
2015-06-24,25.23,25.25,25.19,25.227,8380,0
2015-06-25,25.11,25.26,25.11,25.26,11318,0
2015-06-26,25.2,25.284,25.2,25.27,9628,0
2015-06-29,25.12,25.22,25.12,25.17,7901,0
2015-06-30,25.29,25.29,25.15,25.2,4600,0
2015-07-01,25.2,25.33,25.15,25.33,17734,0
2015-07-02,25.27,25.27,25.2,25.26,1700,0
2015-07-06,25.24,25.299,25.2,25.28,2508,0
2015-07-07,25.28,25.4,25.25,25.4,5756,0
2015-07-08,25.3,25.535,25.3,25.535,468,0
2015-07-09,25.2,25.33,25.2,25.31,7605,0
2015-07-10,25.25,25.27,24.62,25.2,12287,0
2015-07-13,25.3,25.3,25.03,25.2,12124,0
2015-07-14,25.3,25.45,24.96,25.01,13240,0
2015-07-15,25.01,25.352,25,25.3,3126,0
2015-07-16,25.3,25.53,25.17,25.2,34660,0
2015-07-17,25.2,25.47,25.04,25.17,497586,0
2015-07-20,25.17,25.28,25.06,25.25,363304,0
2015-07-21,25.1,25.58,25.1,25.32,9604,0
2015-07-22,25.31,25.49,25.31,25.43,17068,0
2015-07-23,25.26,25.47,25.26,25.31,9700,0
2015-07-24,25.45,25.45,25.35,25.35,8000,0
2015-07-27,25.4,25.58,25.35,25.57,8400,0
2015-07-28,25.42,25.57,25.42,25.46,6396,0
2015-07-29,25.42,25.42,25.42,25.42,131,0
2015-07-30,25.42,25.46,25.42,25.46,7520,0
2015-07-31,25.5,25.78,25.48,25.52,13349,0
2015-08-03,25.33,25.9,25.27,25.51,10868,0
2015-08-05,25.65,25.74,25.47,25.47,18804,0
2015-08-06,25.7,25.97,25.47,25.5,9990,0
2015-08-07,25.55,25.71,25.51,25.51,1200,0
2015-08-10,25.6,25.65,25.5,25.5,450,0
2015-08-11,25.6,26.05,25.39,25.5,56470,0
2015-08-12,25.62,25.78,25.62,25.62,13185,0
2015-08-13,25.62,25.71,25.58,25.71,16240,0
2015-08-14,25.945,25.945,25.7,25.74,3400,0
2015-08-17,25.879,26.09,25.85,25.9,5200,0
2015-08-18,25.9,27.14,25.9,26,64009,0
2015-08-19,25.99,26.01,25.981,26,3400,0
2015-08-20,26,26.174,26,26,1500,0
2015-08-21,26,26.04,25.95,26,2350,0
2015-08-24,26,26,25.46,25.68,41238,0
2015-08-25,25.457,26.27,25.3,26.19,9614,0
2015-08-26,26.25,26.89,26.25,26.25,4648,0
2015-08-27,26,26.62,25.88,26.49,37273,0
2015-08-28,26.25,26.4,25.98,26.253,15480,0
2015-08-31,26.48,26.49,26.25,26.25,8800,0
2015-09-01,26.25,26.39,25.99,26.18,12385,0
2015-09-02,26.25,26.32,26.25,26.31,6600,0
2015-09-03,26.25,26.25,26.06,26.07,1590,0
2015-09-04,26.03,26.09,25.96,26,3078,0
2015-09-08,26,26.11,26,26.05,7881,0
2015-09-09,25.96,26.02,25.9,25.9,5510,0
2015-09-10,25.9,26.1,25.74,25.74,8320,0
2015-09-11,25.5,25.55,25.5,25.55,600,0
2015-09-14,25.528,25.57,25.51,25.51,1800,0
2015-09-15,25.99,26.19,25.25,25.26,4828,0
2015-09-16,25.37,25.4,25.35,25.35,1480,0
2015-09-17,25.7,25.7,25.35,25.35,21009,0
2015-09-18,25.217,25.56,25.05,25.05,20468,0
2015-09-21,25.25,25.4,25.2,25.2,32269,0
2015-09-22,25.28,25.341,25.28,25.3,2400,0
2015-09-23,25.17,25.544,25.14,25.15,9187,0
2015-09-24,25.25,25.25,25.06,25.08,13673,0
2015-09-25,25.15,25.15,24.73,24.73,8155,0
2015-09-28,24.9,25.05,24.69,24.8,6393,0
2015-09-29,25,25,24.84,24.84,6357,0
2015-09-30,24.82,25.48,24.81,25.3,49081,0
2015-10-01,25.15,25.42,24.95,25,139664,0
2015-10-02,25.14,25.29,25,25.11,30563,0
2015-10-05,25.01,25.15,25,25.05,3900,0
2015-10-06,25.05,25.684,25.021,25.1,4250,0
2015-10-07,25.02,25.2,24.971,25.1,3129,0
2015-10-08,25.1,25.53,25.1,25.25,1129,0
2015-10-09,25.06,25.5,25.06,25.11,2200,0
2015-10-12,25.16,25.16,24.99,24.99,122420,0
2015-10-13,25,25.198,25,25.01,8536,0
2015-10-14,25.01,25.1,25.01,25.02,9204,0
2015-10-15,25.01,25.15,25.01,25.06,1200,0
2015-10-16,25.15,25.15,25.13,25.13,400,0
2015-10-19,25.05,25.05,25.05,25.05,200,0
2015-10-20,25.13,25.16,25.07,25.1,4019,0
2015-10-21,25.17,25.26,25.1,25.15,25250,0
2015-10-22,25.1,25.1,25.1,25.1,200,0
2015-10-23,25.1,25.12,25.1,25.1,1500,0
2015-10-26,25.101,25.138,25.07,25.09,20800,0
2015-10-27,25.09,25.14,24.94,24.94,76462,0
2015-10-28,25.082,25.267,25,25.017,3959,0
2015-10-29,25.01,25.1,25.01,25.05,3975,0
2015-10-30,25.04,25.13,24.958,25,16365,0
2015-11-02,25,25.11,25,25.08,4528,0
2015-11-03,25.25,25.25,25.03,25.15,2799,0
2015-11-04,25.06,25.185,24.98,25.01,5795,0
2015-11-05,25.158,25.158,25.01,25.11,845,0
2015-11-06,25.05,25.36,25,25.36,7361,0
2015-11-09,25.05,25.1,24.94,25,49181,0
2015-11-10,25.069,25.069,25.001,25.002,1200,0
2015-11-11,24.98,25.069,24.98,25,24311,0
2015-11-12,25.118,25.118,24.96,24.98,22371,0
2015-11-13,24.97,25.04,24.97,25,3300,0
2015-11-16,24.98,25.078,24.97,25,6900,0
2015-11-17,25,25.1,24.7,24.84,37150,0
2015-11-18,24.78,25.18,24.77,25.1,23326,0
2015-11-19,24.95,25.46,24.95,25.1,7267,0
2015-11-20,25.2,25.755,25.12,25.28,10521,0
2015-11-23,25.33,25.47,25,25.1,136252,0
2015-11-24,25.03,25.12,25.02,25.03,8256,0
2015-11-25,25.08,25.13,25.02,25.06,5200,0
2015-11-27,25.11,25.11,25.01,25.07,4848,0
2015-11-30,25.09,25.27,25,25.13,29755,0
2015-12-01,25.17,25.32,25.165,25.32,1000,0
2015-12-02,25.34,25.4,25.13,25.14,3400,0
2015-12-03,25.19,25.19,25.189,25.19,1799,0
2015-12-04,25.19,25.19,25.14,25.15,2100,0
2015-12-07,25.19,25.19,25.11,25.11,4695,0
2015-12-08,25.19,25.19,25.09,25.11,3800,0
2015-12-09,25.122,25.5,25.122,25.5,1855,0
2015-12-11,24.86,24.99,24.8,24.99,7600,0
2015-12-14,24.8,24.8,24.65,24.7,6576,0
2015-12-15,24.67,24.87,24.65,24.68,12615,0
2015-12-16,24.75,24.98,24.75,24.98,1310,0
2015-12-17,24.88,25.26,24.75,24.75,4300,0
2015-12-18,25.098,25.22,24.93,25.2,1093,0
2015-12-21,25.16,25.16,25.16,25.16,1700,0
2015-12-22,25.15,25.39,25.15,25.36,2400,0
2015-12-23,25.242,25.242,25.242,25.242,300,0
2015-12-24,25.33,25.35,25.155,25.155,4574,0
2015-12-28,25.35,25.35,25.2,25.2,2600,0
2015-12-29,25.24,25.79,25.21,25.79,31449,0
2015-12-30,25.31,25.69,25.31,25.47,12300,0
2015-12-31,25.5,25.71,25.5,25.71,3625,0
2016-01-04,25.63,25.644,25.17,25.4975,563,0
2016-01-05,25.29,25.71,25.29,25.436,1120,0
2016-01-06,25.4499,25.7,25.44,25.5,9465,0
2016-01-07,25.6,25.686,25.55,25.63,6200,0
2016-01-08,25.4,25.5744,25.4,25.522,7225,0
2016-01-11,25.52,25.79,25.52,25.66,3610,0
2016-01-12,25.7,25.9263,25.5601,25.92,1850,0
2016-01-13,25.55,25.6,25.55,25.6,8110,0
2016-01-14,25.71,25.71,25.5,25.52,10497,0
2016-01-15,25.29,25.54,25.1315,25.54,1534,0
2016-01-19,24.76,24.76,24.76,24.76,0,0
2016-01-20,25.15,25.388,24.82,25.388,19072,0
2016-01-21,25.1,25.35,25.01,25.2,9575,0
2016-01-22,25.34,25.5558,25.3,25.4958,4550,0
2016-01-25,25.301,25.586,25.12,25.5858,6000,0
2016-01-26,25.3,25.3,25.3,25.3,121,0
2016-01-27,25.746,25.746,25.35,25.35,700,0
2016-01-28,25.35,25.35,25.1152,25.2,9224,0
2016-01-29,25.48,25.48,25.35,25.48,2501,0
2016-02-01,25.21,25.5,25.17,25.3999,10200,0
2016-02-02,25.5,25.5,25.06,25.38,3431,0
2016-02-03,25.21,25.9127,25.21,25.9127,5450,0
2016-02-04,25.52,25.75,25.5,25.5,6148,0
2016-02-05,25.6597,25.6597,25.5,25.5,2805,0
2016-02-08,25.3067,25.39,25.3067,25.39,700,0
2016-02-10,25.2,25.42,25.1246,25.2,15005,0
2016-02-11,25.21,25.22,25.2,25.21,13600,0
2016-02-12,25.2201,25.2701,25.2201,25.2701,3900,0
2016-02-16,25.28,25.4979,25.19,25.19,8498,0
2016-02-17,25.2058,25.5,25.2,25.23,55703,0
2016-02-18,25.2437,25.36,25.22,25.23,60200,0
2016-02-19,25.23,25.26,25.23,25.23,1200,0
2016-02-22,25.2404,25.49,25.2404,25.48,1125,0
2016-02-23,25.25,25.2501,25.11,25.14,4600,0
2016-02-24,25.25,25.25,25.15,25.2,1300,0
2016-02-25,25.2,25.3407,25.2,25.2,3850,0
2016-02-26,25.22,25.22,25.22,25.22,100,0
2016-02-29,25.3,25.4,25.3,25.3,10722,0
2016-03-01,25.9247,25.9247,25.9247,25.9247,1200,0
2016-03-03,25.8458,25.8458,25.56,25.56,300,0
2016-03-04,25.6,25.8,25.55,25.8,2850,0
2016-03-07,25.7445,26.23,25.65,26.23,13554,0
2016-03-08,25.68,26.01,25.68,25.76,1860,0
2016-03-09,25.7,25.7601,25.7,25.7601,700,0
2016-03-10,25.74,26.16,25.7,26.14,2780,0
2016-03-14,25.94,25.94,25.89,25.89,1405,0
2016-03-15,26.07,26.07,25.7,25.84,4150,0
2016-03-16,25.75,25.8399,25.16,25.8399,2380,0
2016-03-17,25.7994,26.1,25.7994,26.1,3000,0
2016-03-18,25.72,25.8033,25.72,25.797,1000,0
2016-03-21,26.1163,26.23,25.9985,26.22,9254,0
2016-03-22,26.23,26.24,26.23,26.24,1945,0
2016-03-23,25.7649,26.25,25.7649,25.9999,7938,0
2016-03-24,25.7544,26.19,25.7544,26.17,1735,0
2016-03-28,25.7501,26.22,25.75,26.22,900,0
2016-03-29,25.81,26.119,25.7805,26.1,13055,0
2016-03-30,26.0995,26.219,25.75,25.82,9994,0
2016-03-31,26.17,26.5,26.135,26.5,9282,0
2016-04-01,26.5,26.5,26.48,26.48,449,0
2016-04-04,26.251,26.5,26.02,26.22,4614,0
2016-04-05,26.0636,26.1294,26.0636,26.1294,930,0
2016-04-07,26.1579,26.1579,26.1579,26.1579,200,0
2016-04-08,26.39,26.49,26.3485,26.49,4614,0
2016-04-11,26.32,26.4597,26.2001,26.3099,4283,0
2016-04-12,26.4,26.56,26.4,26.5,1200,0
2016-04-13,26.46,26.5,26.46,26.5,7600,0
2016-04-14,26.35,26.5,26.35,26.5,9560,0
2016-04-15,26.4985,26.5,26,26.299,23778,0
2016-04-18,26.25,26.4,26.08,26.08,8000,0
2016-04-19,26.254,26.433,26.254,26.433,500,0
2016-04-20,26.3176,26.4976,26.15,26.2499,10150,0
2016-04-22,26.5965,26.6,26.35,26.5,2150,0
2016-04-26,26.26,26.5,26.26,26.5,9928,0
2016-04-27,26.4985,26.79,26.4985,26.79,3238,0
2016-04-28,26.5,26.5,26.5,26.5,5125,0
2016-04-29,26.5,26.9,26.5,26.9,5257,0
2016-05-02,26.6,26.76,26.36,26.76,4400,0
2016-05-03,26.43,26.6,26.41,26.5272,7966,0
2016-05-04,26.45,26.48,26.45,26.4601,300,0
2016-05-05,26.59,26.76,26.59,26.75,9961,0
2016-05-06,26.3899,26.48,26.3899,26.48,203,0
2016-05-09,26.5,26.6357,26.08,26.41,4303,0
2016-05-10,26.2101,26.55,26.2101,26.49,8530,0
2016-05-11,26.7,26.7,26.3608,26.3608,1100,0
2016-05-13,26.5,26.6106,26.3501,26.5099,9050,0
2016-05-16,26.32,26.4,26.2985,26.377,9350,0
2016-05-17,26.24,26.68,26.24,26.35,890,0
2016-05-18,26.35,26.35,26.35,26.35,537,0
2016-05-19,26.32,26.7059,26.25,26.4001,11496,0
2016-05-20,26.53,26.53,26.3,26.36,2476,0
2016-05-23,26.5892,26.5892,26.38,26.38,8710,0
2016-05-24,26.3599,26.59,26.34,26.5,7410,0
2016-05-25,26.38,26.4,26.38,26.4,900,0
2016-05-26,26.516,26.516,26.516,26.516,100,0
2016-05-27,26.4501,26.4701,26.4501,26.47,1540,0
2016-05-31,26.46,26.4731,26.45,26.47,2351,0
2016-06-01,26.57,26.61,26.55,26.55,4600,0
2016-06-02,26.5599,26.69,26.54,26.5888,3995,0
2016-06-03,26.5499,26.72,26.5499,26.55,5001,0
2016-06-06,26.5999,26.7,26.5999,26.7,1700,0
2016-06-07,26.5218,26.76,26.5218,26.6,1480,0
2016-06-08,26.695,26.7999,26.695,26.7,3050,0
2016-06-09,26.64,26.64,26.5218,26.5228,2206,0
2016-06-10,26.54,26.5673,26.52,26.56,4000,0
2016-06-13,26.48,26.6,26.44,26.585,5130,0
2016-06-14,26.63,26.63,26.59,26.6,7049,0
2016-06-15,26.66,26.8,26.5699,26.8,3302,0
2016-06-16,26.75,26.7899,26.6501,26.75,19204,0
2016-06-17,26.4628,26.75,26.37,26.75,683,0
2016-06-21,26.5,26.51,26.35,26.35,3301,0
2016-06-22,26.5,26.74,26.4999,26.5,19032,0
2016-06-23,26.55,26.75,26.55,26.75,833,0
2016-06-24,26.5,26.75,26.5,26.75,7001,0
2016-06-27,26.5897,26.72,26.5897,26.72,1200,0
2016-06-28,26.533,26.63,26.5,26.53,3711,0
2016-06-29,26.6999,26.75,26.52,26.75,2597,0
2016-06-30,26.54,26.56,26.53,26.53,1956,0
2016-07-01,26.53,26.62,26.53,26.62,1212,0
2016-07-05,26.6686,26.6686,26.6686,26.6686,1001,0
2016-07-06,26.5,26.64,26.5,26.64,2340,0
2016-07-07,26.65,26.65,26.64,26.65,3200,0
2016-07-08,26.6782,26.6782,26.6782,26.6782,100,0
2016-07-11,26.75,26.75,26.57,26.57,2175,0
2016-07-13,26.64,26.64,26.6,26.6,1062,0
2016-07-14,26.62,26.62,26.61,26.61,2700,0
2016-07-15,26.62,26.75,26.62,26.75,15311,0
2016-07-18,26.7,26.75,26.7,26.75,2724,0
2016-07-19,26.7,26.7489,26.7,26.7489,450,0
2016-07-20,26.75,26.75,26.72,26.74,21400,0
2016-07-21,26.8,26.8,26.7018,26.74,59300,0
2016-07-22,26.75,26.7601,26.7,26.76,41985,0
2016-07-25,26.72,27.27,26.7038,27.27,6494,0
2016-07-26,27.01,27.25,26.9101,27.25,12443,0
2016-07-27,27.26,27.28,27.0101,27.23,1890,0
2016-07-28,27.29,27.49,27.0001,27.49,2700,0
2016-07-29,27.47,27.47,27.13,27.3,7669,0
2016-08-01,27.35,27.35,27.26,27.3,2280,0
2016-08-02,27.3,27.3,27.24,27.25,16908,0
2016-08-03,27.3,27.3,27.2614,27.27,1950,0
2016-08-04,27.3,27.3,27.25,27.26,13532,0
2016-08-05,27.3,27.3,27.25,27.3,5969,0
2016-08-08,27.3,27.3,27.1,27.1746,15830,0
2016-08-09,27.1874,27.25,27.1874,27.25,431,0
2016-08-10,27.2499,27.2499,27.2127,27.2335,700,0
2016-08-11,27.2129,27.27,27.15,27.15,8300,0
2016-08-12,27.13,27.13,26.9,26.9,9327,0
2016-08-15,27,27.29,27,27.25,2491,0
2016-08-16,27.29,27.3,27.15,27.15,7635,0
2016-08-17,27.2,27.3,27.15,27.3,12952,0
2016-08-18,27.3,27.3,27.29,27.29,601,0
2016-08-19,27.2986,27.2986,27.2986,27.2986,800,0
2016-08-23,27.17,27.3,27.17,27.3,2500,0
2016-08-24,27.2021,27.3,27.2,27.3,4489,0
2016-08-25,27.2288,27.29,27.17,27.29,2600,0
2016-08-26,27.3,27.3,27.251,27.29,11100,0
2016-08-29,27.1601,27.3,27.1601,27.3,3919,0
2016-08-31,27.26,27.29,27.2401,27.25,14104,0
2016-09-01,27.2635,27.66,27.25,27.66,45205,0
2016-09-02,27.58,27.6299,27.391,27.6299,3600,0
2016-09-06,27.65,27.65,27.31,27.44,8425,0
2016-09-07,27.45,27.57,27.45,27.569,3064,0
2016-09-08,27.6,27.6899,27.5,27.6899,4496,0
2016-09-09,27.44,27.56,27.44,27.44,3335,0
2016-09-12,27.41,27.99,27.41,27.99,4104,0
2016-09-13,27.44,27.49,27.3101,27.48,3630,0
2016-09-14,27.4723,27.4723,27.3883,27.3883,1277,0
2016-09-15,27.4,27.55,27.4,27.55,6143,0
2016-09-16,27.95,27.95,27.69,27.7,1430,0
2016-09-19,27.5099,27.5099,27.5099,27.5099,800,0
2016-09-20,27.695,27.695,27.695,27.695,100,0
2016-09-21,27.5028,27.5028,27.5028,27.5028,400,0
2016-09-23,27.7,27.7,27.5,27.59,5620,0
2016-09-26,27.5007,27.68,27.5007,27.5101,4380,0
2016-09-28,27.7,27.7,27.7,27.7,700,0
2016-09-29,27.68,27.7,27.55,27.55,1303,0
2016-09-30,27.57,27.86,27.57,27.86,1475,0
2016-10-03,27.7,27.75,27.51,27.6,5913,0
2016-10-04,27.676,27.676,27.5,27.51,2503,0
2016-10-05,27.72,27.74,27.53,27.53,896,0
2016-10-06,27.715,27.94,27.5101,27.52,6453,0
2016-10-07,27.53,27.9557,27.53,27.806,2300,0
2016-10-11,27.7,27.97,27.6,27.64,2632,0
2016-10-13,27.64,27.64,27.6,27.62,300,0
2016-10-14,27.5562,27.5562,27.5562,27.5562,800,0
2016-10-18,27.55,27.55,27.52,27.52,4694,0
2016-10-19,27.55,27.55,27.51,27.51,2800,0
2016-10-20,27.51,27.53,27.51,27.53,1126,0
2016-10-21,27.53,27.53,27.51,27.52,1100,0
2016-10-24,27.51,27.53,27.51,27.5199,1100,0
2016-10-25,27.51,27.9,27.51,27.9,8615,0
2016-10-26,27.6,27.802,27.6,27.75,4175,0
2016-10-27,27.53,27.88,27.53,27.85,750,0
2016-10-31,27.88,27.96,27.7029,27.8895,2266,0
2016-11-01,27.67,27.67,26.21,27.52,8536,0
2016-11-02,27.52,27.52,27.5,27.5,2476,0
2016-11-04,27.5156,27.59,27.5156,27.59,1255,0
2016-11-07,27.696,27.6977,27.5,27.5,10499,0
2016-11-08,27.52,27.52,26.27,27.3,6600,0
2016-11-09,27.649,27.649,27.649,27.649,646,0
2016-11-10,27.32,27.5361,27.3,27.4,5600,0
2016-11-11,27.32,27.48,26.98,27.36,28502,0
2016-11-14,27.28,27.29,27.15,27.15,9591,0
2016-11-15,27.19,27.5,27.19,27.5,5826,0
2016-11-16,27.4,27.44,27.4,27.44,212606,0
2016-11-17,27.3279,27.3795,27.15,27.15,15198,0
2016-11-18,27,27.1,26.598,27.1,3900,0
2016-11-22,26.7209,27.4,26.7209,27.25,496191,0
2016-11-23,27.48,27.69,27.3253,27.5,10363,0
2016-11-25,27.3,27.3,27.3,27.3,5000,0
2016-11-28,27.66,27.7,27.36,27.36,4300,0
2016-11-29,27.3,27.55,27.3,27.45,10438,0
2016-11-30,27.35,27.4,27.25,27.35,200249,0
2016-12-01,27.37,27.43,27.1005,27.42,15591,0
2016-12-02,27.5,28.04,27.4411,28.03,19288,0
2016-12-05,28.04,28.04,27.5,27.98,50900,0
2016-12-06,28.2,28.25,28.2,28.2,1100,0
2016-12-08,28.03,28.03,27.286,27.286,2405,0
2016-12-09,27.3674,27.3674,27.3674,27.3674,402,0
2016-12-12,27.48,28.08,27.38,27.8,3095,0
2016-12-13,27.73,27.73,26.92,27.32,22594,0
2016-12-14,27.0281,27.3,27.0281,27.18,5172,0
2016-12-15,27.27,27.27,27.27,27.27,825,0
2016-12-16,26.9201,26.9201,26.92,26.92,800,0
2016-12-19,27.05,27.1,27.05,27.1,4776,0
2016-12-20,27.2,27.2282,27.15,27.2282,120370,0
2016-12-21,27.1,27.15,27.1,27.15,50076,0
2016-12-22,27.0144,27.15,27.0144,27.15,980,0
2016-12-23,27.15,27.16,27.11,27.15,1800,0
2016-12-27,27.16,27.2,27.16,27.2,1260,0
2016-12-29,27.1,27.5958,27.1,27.18,23691,0
2016-12-30,27.18,27.18,27.1,27.15,5514,0
2017-01-03,27.42,27.45,27.2,27.2,4200,0
2017-01-04,27.23,27.25,27.1415,27.15,13900,0
2017-01-05,27.1501,27.9,27.15,27.9,14350,0
2017-01-06,28.3,28.31,27.6226,27.65,3736,0
2017-01-09,27.4847,27.4847,27.36,27.36,4145,0
2017-01-10,27.4,27.4,27.32,27.32,2800,0
2017-01-11,27.32,27.35,27.3,27.35,2300,0
2017-01-12,27.7,27.7,27.4,27.4,1280,0
2017-01-13,27.25,27.69,27.25,27.69,3850,0
2017-01-17,27.61,27.61,27.35,27.35,2640,0
2017-01-18,27.35,27.5001,27.35,27.5,153772,0
2017-01-19,27.5064,27.6,27.5064,27.6,800,0
2017-01-20,27.45,27.6602,27.4,27.52,41813,0
2017-01-23,27.5,27.6659,27.4999,27.6659,12603,0
2017-01-24,27.4192,27.4192,27.4192,27.4192,600,0
2017-01-25,27.691,27.7,27.502,27.502,1472,0
2017-01-26,27.51,27.83,27.51,27.8,6492,0
2017-01-27,27.968,27.968,27.9526,27.9526,600,0
2017-01-30,27.851,27.98,27.8,27.97,10329,0
2017-01-31,28,28,27.8,27.8,5846,0
2017-02-01,27.81,28.13,27.8,27.8,1000,0
2017-02-02,28.045,28.045,27.6576,27.6576,2516,0
2017-02-03,27.65,27.65,27.51,27.57,4200,0
2017-02-06,27.53,27.53,27.53,27.53,100,0
2017-02-07,27.52,27.52,27.52,27.52,400,0
2017-02-08,27.7559,27.8516,27.58,27.8516,22545,0
2017-02-09,27.61,27.7277,27.6,27.7,62547,0
2017-02-10,27.62,27.8685,27.62,27.76,6660,0
2017-02-14,27.7999,27.8045,27.7058,27.8045,1580,0
2017-02-15,27.7884,27.7884,27.6,27.65,13063,0
2017-02-16,27.66,27.66,27.66,27.66,200,0
2017-02-17,27.57,27.6154,27.57,27.6154,800,0
2017-02-21,27.6,27.6,27.6,27.6,406,0
2017-02-22,27.64,27.7,27.63,27.64,1880,0
2017-02-23,27.9,27.93,27.9,27.92,1812,0
2017-02-24,27.9,27.91,27.9,27.9,1200,0
2017-02-27,27.9,28.1071,27.9,27.9,8721,0
2017-02-28,28.0494,28.0494,27.9101,27.928,3407,0
2017-03-01,27.91,28.141,27.9,28,2400,0
2017-03-02,27.97,27.98,27.97,27.98,2300,0
2017-03-06,28.05,28.149,28.05,28.149,650,0
2017-03-09,27.9128,27.9128,27.9128,27.9128,500,0
2017-03-13,27.89,27.89,27.27,27.27,6933,0
2017-03-14,27.66,27.85,27.6205,27.85,700,0
2017-03-15,27.81,27.87,27.58,27.665,17050,0
2017-03-16,28.1873,28.193,27.8,27.87,27431,0
2017-03-17,27.87,28.2,27.85,28.2,15000,0
2017-03-20,28.435,28.435,28.435,28.435,626,0
2017-03-21,28.25,28.45,28.25,28.435,1500,0
2017-03-22,28.2236,28.45,28.2236,28.45,1000,0
2017-03-23,28.55,28.55,28.301,28.301,20015,0
2017-03-24,28.4551,28.4551,28.4439,28.4439,450,0
2017-03-27,28.528,28.528,28.528,28.528,100,0
2017-03-28,28.61,28.7,28.6,28.7,2300,0
2017-03-29,28.51,28.6922,28.5,28.6922,2400,0
2017-03-30,28.5,28.95,28.4841,28.75,4069,0
2017-03-31,28.726,29.5,28.63,28.7,16998,0
2017-04-03,28.35,28.54,28.3116,28.47,3683,0
2017-04-04,28.5,28.5,28.1001,28.1001,1051,0
2017-04-05,28.6455,28.6455,28.2024,28.22,3997,0
2017-04-06,28.22,28.3611,28.21,28.21,2950,0
2017-04-07,28.2001,28.33,28.13,28.13,5390,0
2017-04-10,28,28.15,28,28,2100,0
2017-04-12,28.1187,28.1187,28.1187,28.1187,205,0
2017-04-13,28.4579,28.4579,28.2322,28.45,9900,0
2017-04-17,28.25,28.448,28.0101,28.448,4244,0
2017-04-18,28.2,28.45,28.2,28.45,40740,0
2017-04-19,28.27,28.29,28,28.1,138393,0
2017-04-20,28.1,28.24,27.6,28,144720,0
2017-04-21,27.96,28.357,27.96,28.357,2434,0
2017-04-24,27.79,28.02,27.61,27.95,20539,0
2017-04-25,28,28.2,28,28.2,813,0
2017-04-26,28.04,28.4,28.0005,28.3678,1200,0
2017-04-27,29,29,29,29,100,0
2017-04-28,28.4163,28.4163,28.4163,28.4163,200,0
2017-05-01,28.1,28.4,28.1,28.4,500,0
2017-05-04,28.2,28.2,28.2,28.2,200,0
2017-05-05,28.11,28.3,28.11,28.3,300,0
2017-05-08,28.2001,28.7238,28,28.0301,5360,0
2017-05-09,28,28.7,27.865,28.6999,5405,0
2017-05-10,28.27,28.45,28.11,28.4,3533,0
2017-05-11,28.39,28.39,28.1101,28.12,3582,0
2017-05-12,28.11,28.25,28.1,28.12,4327,0
2017-05-15,28.15,28.54,28.1,28.53,4210,0
2017-05-17,28.4,28.4,28.4,28.4,100,0
2017-05-18,28.0496,28.68,28.0496,28.45,2133,0
2017-05-19,28,28.25,27.87,28.02,3078,0
2017-05-22,28.14,28.14,28.08,28.1,10818,0
2017-05-23,28.16,28.6,28.16,28.6,1283,0
2017-05-25,28.51,28.51,28.51,28.51,1500,0
2017-05-26,28.1,28.1,28.1,28.1,157,0
2017-05-30,28.05,28.22,28.01,28.12,5021,0
2017-05-31,28.13,28.13,28.13,28.13,130,0
2017-06-01,28.15,28.28,28.15,28.2,1701,0
2017-06-05,28.23,28.31,28.22,28.28,1808,0
2017-06-06,28.35,28.4,28.35,28.35,3816,0
2017-06-07,28.35,28.36,28.28,28.35,2500,0
2017-06-08,28.3,28.45,28.29,28.3,21280,0
2017-06-09,28.29,28.4681,28.29,28.44,1121,0
2017-06-12,28.32,28.46,28.3,28.46,700,0
2017-06-14,28.08,28.2,28.07,28.2,464,0
2017-06-15,28.09,28.09,28,28.01,8803,0
2017-06-16,28.05,28.05,28.05,28.05,300,0
2017-06-19,28.01,28.13,28,28.02,1315,0
2017-06-20,28,28.22,28,28.06,4135,0
2017-06-21,28.17,28.25,28.0201,28.24,9739,0
2017-06-23,28.06,28.1698,28.041,28.055,1101,0
2017-06-26,28.08,28.2582,28.07,28.1121,2413,0
2017-06-27,28.05,28.05,28.05,28.05,111,0
2017-06-28,28.05,28.05,28.03,28.05,738,0
2017-06-29,28.06,28.396,28,28.396,1334,0
2017-06-30,28,28,28,28,100,0
2017-07-03,28,28.05,28,28.05,5919,0
2017-07-05,28.06,28.2597,27.9945,28.2597,2703,0
2017-07-06,28.1024,28.14,28.1024,28.14,300,0
2017-07-10,28.1107,28.1107,28.02,28.07,18235,0
2017-07-11,28.1239,28.1239,28.04,28.05,17975,0
2017-07-12,28.04,28.11,28.04,28.1,2802,0
2017-07-13,28.0101,28.25,28.0101,28.24,2387,0
2017-07-14,28.15,28.31,28.03,28.03,8761,0
2017-07-17,28.0931,28.0931,28.0931,28.0931,324,0
2017-07-18,28.14,28.17,28.14,28.17,260,0
2017-07-19,28.4544,28.4544,28.4544,28.4544,1078,0
2017-07-20,28.26,28.26,28.26,28.26,263,0
2017-07-21,28.1201,28.24,28.1201,28.22,2693,0
2017-07-25,28.15,28.45,28.15,28.45,9126,0
2017-07-26,28.44,28.4576,28.3,28.3,1641,0
2017-07-31,28.4899,28.4899,28.4899,28.4899,325,0
2017-08-01,28.3974,28.4,28.35,28.35,701,0
2017-08-02,28.4,28.5,28.18,28.38,4950,0
2017-08-03,28.1901,28.5,28.1901,28.49,52468,0
2017-08-07,28.499,28.499,28.3514,28.3877,1000,0
2017-08-08,28.41,28.41,28.41,28.41,100,0
2017-08-09,28.1801,28.1801,28.18,28.18,1306,0
2017-08-10,28.193,28.4,28.193,28.193,1347,0
2017-08-11,28.21,28.2636,28.21,28.25,1160,0
2017-08-14,28.25,28.28,28.22,28.28,785,0
2017-08-15,28.3,28.3,28.3,28.3,313,0
2017-08-16,28.34,28.35,28.34,28.347,455,0
2017-08-17,28.35,28.35,28.3,28.35,35837,0
2017-08-18,28.35,28.35,28.2356,28.275,13127,0
2017-08-21,28.2,28.25,28.15,28.2,108079,0
2017-08-22,28.3,28.47,28.3,28.35,33582,0
2017-08-24,28.43,28.49,28.43,28.45,17299,0
2017-08-25,28.5,29.1,28.5,29,15977,0
2017-08-28,28.76,28.76,28.7,28.71,9146,0
2017-08-29,28.8,28.98,28.72,28.96,1054,0
2017-08-31,28.8034,28.81,28.8,28.8,875,0
2017-09-01,28.6119,28.6119,28.6119,28.6119,355,0
2017-09-05,28.5234,28.8053,28.5234,28.8,4270,0
2017-09-06,28.8717,28.8717,28.7,28.7,6127,0
2017-09-07,28.7,28.804,28.7,28.7,3294,0
2017-09-08,28.71,28.766,28.71,28.766,1711,0
2017-09-12,28.75,28.75,28.75,28.75,75317,0
2017-09-14,28.61,28.8,28.4101,28.4101,39857,0
2017-09-15,28.46,28.46,28.46,28.46,100,0
2017-09-18,28.51,28.8,28.51,28.8,2167,0
2017-09-19,28.7403,28.7403,28.7403,28.7403,300,0
2017-09-20,28.57,28.7,28.52,28.52,13400,0
2017-09-21,28.52,28.59,28.52,28.52,1421,0
2017-09-22,28.52,28.8346,28.5,28.5,43577,0
2017-09-25,28.5,28.52,28.5,28.517,1235,0
2017-09-26,28.52,28.52,28.52,28.52,1000,0
2017-09-27,28.8885,28.94,28.8885,28.9,1562,0
2017-09-28,28.67,28.7976,28.52,28.56,16473,0
2017-09-29,28.65,28.65,28.56,28.57,5387,0
2017-10-02,28.75,28.75,28.58,28.58,1238,0
2017-10-03,28.62,28.62,28.56,28.56,28734,0
2017-10-04,28.55,28.68,28.55,28.56,7581,0
2017-10-05,28.5,28.69,28.5,28.69,25207,0
2017-10-09,28.57,28.67,28.49,28.65,33401,0
2017-10-10,28.6,28.6,28.025,28.47,10593,0
2017-10-11,28.47,28.49,28.42,28.47,11650,0
2017-10-12,28.44,28.45,28.43,28.44,3092,0
2017-10-13,28.4401,28.46,28.42,28.42,6140,0
2017-10-16,28.43,28.44,28.43,28.43,1270,0
2017-10-17,28.42,28.45,28.42,28.45,4370,0
2017-10-18,28.45,28.53,28.43,28.43,2626,0
2017-10-19,28.43,28.5,28.43,28.5,6995,0
2017-10-20,28.4812,28.5,28.43,28.43,3376,0
2017-10-23,28.465,28.5,28.42,28.49,11904,0
2017-10-24,28.49,28.52,28.43,28.43,4357,0
2017-10-25,28.43,28.43,28.42,28.42,3006,0
2017-10-26,28.42,28.42,28.39,28.39,2573,0
2017-10-27,28.39,28.3903,28.35,28.39,11364,0
2017-10-31,28.37,28.3701,28.37,28.37,770,0
2017-11-01,28.37,28.3984,28.35,28.35,9490,0
2017-11-02,28.36,28.4681,28.36,28.4681,400,0
2017-11-03,28.36,28.4,28.35,28.3746,10452,0
2017-11-06,28.35,28.4,28.35,28.39,1818,0
2017-11-07,28.3924,28.4,28.3924,28.3924,4590,0
2017-11-08,28.36,28.3999,28.36,28.3979,2293,0
2017-11-09,28.4391,28.4391,28.35,28.35,10326,0
2017-11-10,28.35,28.35,28.35,28.35,100,0
